5 DAY PERFORMANCE
-12.16%
1 MONTH PERFORMANCE
-19.63%
3 MONTH PERFORMANCE
-32.81%
6 MONTH PERFORMANCE
-34.35%
YEAR-TO-DATE PERFORMANCE
-29.51%
1 YEAR PERFORMANCE
-57.21%
Versus Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.96 | $0.85 (-11.6%) | $0.96 | $0.82 | 15.65 K | $4.22 M |
| 10/28/2026 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 500 | $4.79 M |
| 10/27/2026 | $0.98 | $0.96 (-1.54%) | $0.98 | $0.95 | 5.30 K | $4.79 M |
| 10/26/2026 | $1.00 | $0.95 (-5.48%) | $1.01 | $0.95 | 8.83 K | $4.69 M |
| 10/23/2026 | $0.93 | $0.98 (5.03%) | $1.00 | $0.90 | 24.36 K | $4.86 M |
| 10/22/2026 | $1.01 | $0.96 (-4.53%) | $1.04 | $0.96 | 20.58 K | $4.78 M |
| 10/21/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 11.02 K | $5.01 M |
| 10/20/2026 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 22.30 K | $5.01 M |
| 10/19/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $1.00 | 19.42 K | $4.96 M |
| 10/16/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.01 | 5.63 K | $5.01 M |
| 10/15/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.03 | 3.96 K | $5.16 M |
| 10/14/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.99 | 16.80 K | $4.96 M |
| 10/13/2026 | $1.04 | $1.01 (-2.88%) | $1.09 | $1.00 | 45.20 K | $5.01 M |
| 10/12/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.00 | 21.03 K | $5.16 M |
| 10/09/2026 | $1.05 | $1.05 (0%) | $1.11 | $1.04 | 14.40 K | $5.21 M |
| 10/08/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 6.74 K | $5.31 M |
| 10/07/2026 | $1.04 | $1.04 (0%) | $1.14 | $1.02 | 12.54 K | $5.16 M |
| 10/06/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.07 | 4.02 K | $5.36 M |
| 10/05/2026 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.07 | 25.13 K | $5.31 M |
| 10/02/2026 | $1.04 | $1.09 (4.81%) | $1.11 | $1.04 | 10.20 K | $5.41 M |
| 10/01/2026 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.03 | 7.10 K | $5.31 M |
| 09/30/2026 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 2.85 K | $5.31 M |
| 09/29/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 19.30 K | $5.16 M |
| 09/28/2026 | $1.02 | $1.04 (1.96%) | $1.04 | $1.01 | 11.90 K | $5.16 M |
| 09/25/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.04 | 12.10 K | $5.31 M |
| 09/24/2026 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.04 | 10.10 K | $5.36 M |
| 09/23/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 30.96 K | $5.50 M |
| 09/22/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 6.63 K | $5.46 M |
| 09/21/2026 | $1.08 | $1.08 (0%) | $1.12 | $1.08 | 6.96 K | $5.36 M |
| 09/18/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.08 | 9.38 K | $5.50 M |
| 09/17/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.09 | 4.40 K | $5.55 M |
| 09/16/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.09 | 6.83 K | $5.46 M |
| 09/15/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.05 | 29.71 K | $5.70 M |
| 09/14/2026 | $1.20 | $1.03 (-14.17%) | $1.22 | $1.03 | 59.81 K | $5.11 M |
| 09/11/2026 | $1.05 | $1.13 (7.62%) | $1.15 | $1.05 | 18.84 K | $5.60 M |
| 09/10/2026 | $1.23 | $1.05 (-14.63%) | $1.23 | $1.02 | 31.00 K | $5.20 M |
| 09/09/2026 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 5.60 K | $6.00 M |
| 09/08/2026 | $1.18 | $1.24 (5.08%) | $1.25 | $1.18 | 4.91 K | $6.15 M |
| 09/04/2026 | $1.18 | $1.20 (1.69%) | $1.30 | $1.18 | 10.23 K | $5.95 M |
| 09/03/2026 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 4.11 K | $5.95 M |
| 09/02/2026 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.12 | 28.47 K | $5.75 M |
| 09/01/2026 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.24 | 20.35 K | $6.20 M |
| 08/31/2026 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.27 | 6.20 K | $6.30 M |
| 08/28/2026 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.26 | 4.30 K | $6.25 M |
| 08/27/2026 | $1.28 | $1.37 (7.03%) | $1.37 | $1.28 | 4.20 K | $6.79 M |
| 08/26/2026 | $1.26 | $1.31 (3.97%) | $1.34 | $1.26 | 9.30 K | $6.50 M |
| 08/25/2026 | $1.26 | $1.27 (0.79%) | $1.37 | $1.25 | 8.80 K | $6.30 M |
| 08/24/2026 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.30 | 7.50 K | $6.45 M |
| 08/21/2026 | $1.26 | $1.28 (1.59%) | $1.33 | $1.26 | 3.80 K | $6.35 M |
| 08/20/2026 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.25 | 2.71 K | $6.30 M |
| 08/19/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.31 | 3.54 K | $6.60 M |
| 08/18/2026 | $1.27 | $1.38 (8.66%) | $1.38 | $1.27 | 5.58 K | $6.84 M |
| 08/17/2026 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.24 | 8.74 K | $6.50 M |
| 08/14/2026 | $1.32 | $1.41 (6.82%) | $1.41 | $1.32 | 5.52 K | $6.99 M |
| 08/13/2026 | $1.30 | $1.36 (4.62%) | $1.36 | $1.26 | 8.03 K | $6.74 M |
| 08/12/2026 | $1.29 | $1.32 (2.33%) | $1.32 | $1.27 | 3.80 K | $6.55 M |
| 08/11/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.31 | 21.03 K | $6.50 M |
| 08/10/2026 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 14.93 K | $6.60 M |
| 08/07/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.29 | 14.15 K | $6.42 M |
| 08/06/2026 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.28 | 6.90 K | $6.42 M |
| 08/05/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.27 | 11.00 K | $6.67 M |
| 08/04/2026 | $1.23 | $1.32 (7.32%) | $1.36 | $1.23 | 5.86 K | $6.47 M |
| 08/03/2026 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.24 | 8.20 K | $6.18 M |
| 07/31/2026 | $1.25 | $1.25 (0%) | $1.38 | $1.25 | 11.60 K | $6.13 M |
| 07/30/2026 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.24 | 22.03 K | $6.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
